Zee Entertainment Enterprises Limited (ZEEL.NS) NSE

Currency In INR

ZEEL.NS Historical Return

If you invested ₹1000 in Zee Entertainment Enterprises Limited (ZEEL.NS) 10 years ago, it would be worth ₹247.42 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹597.3, while ₹1000 invested 1 year ago would be worth ₹981.16. This corresponds to total returns of -75.26%, -40.27%, -1.88%, respectively, with annualized returns of -13.03%, -9.79%, -1.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZEEL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	113.1	114.55	114.55	117.32	112.4	61.74M
July 30, 2026	108	112.21	112.21	113.7	106.52	27.16M
July 29, 2026	108.01	108.13	108.13	108.58	106.26	10.29M
July 28, 2026	109.15	107.57	107.57	110.2	106.25	13.03M
July 27, 2026	106	108.86	108.86	109.5	105.8	15.28M
July 24, 2026	102.8	105.46	105.46	106.9	101.2	13.49M
July 23, 2026	105.39	103.42	103.42	105.4	102.8	10.52M
July 22, 2026	107	105.39	105.39	107.64	105	11.84M
July 21, 2026	107.5	107.58	107.58	109.85	106.51	13.39M
July 20, 2026	107	107.34	107.34	109.6	106.05	19.25M
July 17, 2026	105.7	107.4	107.4	109	103.55	26.33M
July 16, 2026	101.93	105.82	105.82	106.49	100.14	39.7M
July 15, 2026	103.6	101.85	101.85	103.85	101.06	11.58M
July 14, 2026	101.4	103.12	103.12	105.79	99.7	36.57M
July 13, 2026	97.05	101.33	101.33	101.7	96.3	26.17M
July 10, 2026	100.6	97.47	97.47	101.96	96.79	21.19M
July 09, 2026	99.8	99.79	99.79	101.39	98.44	16.33M
July 08, 2026	101.7	99.56	99.56	102.37	98.6	23.26M
July 07, 2026	102.36	102.37	102.37	104.59	100.3	26.97M
July 06, 2026	105.37	101.85	101.85	105.7	100.99	20.92M
July 03, 2026	107.56	105.09	105.09	109.2	104.01	18.16M
July 02, 2026	108	107.16	107.16	108.45	103.52	51.62M
July 01, 2026	105	108.31	108.31	112.25	104.6	65.73M
June 30, 2026	107.5	103.51	103.51	107.73	103.11	26.87M
June 29, 2026	111.99	107.32	107.32	112.08	106.5	19.28M
June 25, 2026	116.1	111.36	111.36	116.98	110	24.64M
June 24, 2026	115.1	115.48	115.48	116	111.92	23.01M
June 23, 2026	116.49	114.86	114.86	118.35	113.57	30.9M
June 22, 2026	114	115.75	115.75	117.65	113.5	38.13M
June 19, 2026	112	113.36	113.36	117.79	110.66	75.04M
June 18, 2026	110.64	111.78	111.78	114.4	109.75	46.24M
June 17, 2026	111.8	109.97	109.97	112.8	109.55	23.84M
June 16, 2026	109.5	111.19	111.19	113.75	108.27	52.03M
June 15, 2026	113	108.49	108.49	114.01	107.29	41.71M
June 12, 2026	113.19	112.6	112.6	114.95	109	86.8M
June 11, 2026	103	111.45	111.45	112.89	102.95	147.51M
June 10, 2026	108.25	102.93	102.93	110.49	102.25	49.98M
June 09, 2026	111.11	107.62	107.62	111.9	106.66	42.72M
June 08, 2026	113	111.09	111.09	117.2	109.4	135.95M
June 05, 2026	107	112.27	112.27	113.7	106.12	230.28M
June 04, 2026	94	104.42	104.42	107.5	93.51	80.47M
June 03, 2026	94.2	94.5	94.5	95.2	91.32	21M
June 02, 2026	94.39	94.32	94.32	97.39	92.7	29.39M
June 01, 2026	94.1	95.79	95.79	99.8	92.54	92.29M
May 29, 2026	92.2	93.11	93.11	95.46	90.6	42.53M
May 27, 2026	83.7	91.46	91.46	92.99	83.18	122.23M
May 26, 2026	83.08	82.78	82.78	84.59	82.51	6.64M
May 25, 2026	82.93	82.68	82.68	84.75	82.38	8.87M
May 22, 2026	83.85	82.13	82.13	84.1	81.87	7.47M
May 21, 2026	83.26	83.42	83.42	84.88	82.7	10.4M
May 20, 2026	83	82.95	82.95	85.28	81.82	32.62M
May 19, 2026	84.71	87.68	87.68	88.46	84.71	8.88M
May 18, 2026	87.68	84.57	84.57	87.68	82.43	18.11M
May 15, 2026	90.9	88.34	88.34	90.92	87.5	7.49M
May 14, 2026	89	90.62	90.62	91.34	88.52	10.56M
May 13, 2026	86.5	88.38	88.38	90.17	85.41	21.77M
May 12, 2026	90.37	86.12	86.12	90.75	85.4	15.15M
May 11, 2026	94.2	90.37	90.37	94.36	89.97	14.61M
May 08, 2026	94.2	95.11	95.11	96.25	93.94	15.66M
May 07, 2026	95.25	94.58	94.58	97	94.18	16.08M